Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	11.70	11.81	11.65	11.77	516,596	+0.08(+0.65%)
Jul 30, 2003	11.78	11.78	11.49	11.69	484,686	-0.14(-1.17%)
Jul 29, 2003	11.84	11.92	11.66	11.83	280,365	-0.07(-0.58%)
Jul 28, 2003	11.94	11.97	11.75	11.90	284,810	-0.04(-0.32%)
Jul 25, 2003	11.48	11.96	11.46	11.94	378,477	+0.40(+3.50%)
Jul 24, 2003	11.60	11.79	11.48	11.53	309,735	-0.07(-0.60%)
Jul 23, 2003	11.39	11.65	11.24	11.60	342,281	+0.15(+1.32%)
Jul 22, 2003	11.49	11.50	11.24	11.45	465,159	+0.03(+0.28%)
Jul 21, 2003	11.53	11.55	11.33	11.42	963,181	-0.08(-0.71%)
Jul 18, 2003	11.37	11.59	11.29	11.50	497,704	+0.26(+2.30%)
Jul 17, 2003	11.18	11.29	11.14	11.24	747,112	+0.03(+0.28%)
Jul 16, 2003	11.19	11.31	11.16	11.21	494,370	+0.12(+1.08%)
Jul 15, 2003	11.05	11.19	10.97	11.09	511,675	+0.08(+0.69%)
Jul 14, 2003	11.09	11.11	10.83	11.02	474,208	-0.09(-0.85%)
Jul 11, 2003	10.90	11.18	10.90	11.11	560,890	+0.17(+1.55%)
Jul 10, 2003	11.01	11.02	10.84	10.94	314,022	-0.20(-1.81%)
Jul 09, 2003	10.88	11.14	10.85	11.14	498,816	+0.20(+1.78%)
Jul 08, 2003	10.87	11.02	10.85	10.95	443,409	+0.00(+0.00%)
Jul 07, 2003	10.80	10.95	10.73	10.95	395,941	+0.24(+2.23%)
Jul 03, 2003	10.73	10.87	10.65	10.71	259,251	-0.18(-1.62%)
Jul 02, 2003	10.83	10.93	10.75	10.88	419,278	+0.11(+1.05%)
Jul 01, 2003	10.77	10.83	10.65	10.77	571,685	+0.00(+0.00%)
Jun 30, 2003	10.90	10.92	10.77	10.77	536,282	-0.20(-1.84%)
Jun 27, 2003	11.24	11.26	10.91	10.97	271,634	-0.14(-1.30%)
Jun 26, 2003	11.00	11.17	10.93	11.12	406,101	+0.15(+1.38%)
Jun 25, 2003	10.80	11.15	10.80	10.97	474,367	+0.12(+1.10%)
Jun 24, 2003	10.52	11.01	10.52	10.85	534,854	+0.19(+1.77%)
Jun 23, 2003	10.74	10.74	10.42	10.66	528,980	-0.20(-1.86%)
Jun 20, 2003	10.95	10.95	10.81	10.86	987,471	-0.06(-0.52%)
Jun 19, 2003	10.96	10.99	10.89	10.92	538,505	-0.04(-0.40%)
Jun 18, 2003	11.33	11.33	10.95	10.96	434,678	-0.37(-3.28%)
Jun 17, 2003	11.50	11.50	11.19	11.33	271,951	-0.01(-0.06%)
Jun 16, 2003	11.12	11.34	11.09	11.34	303,226	+0.21(+1.92%)
Jun 13, 2003	11.29	11.29	10.92	11.12	360,855	-0.16(-1.45%)
Jun 12, 2003	11.21	11.31	11.11	11.29	328,945	+0.18(+1.59%)
Jun 11, 2003	10.97	11.12	10.92	11.11	550,412	+0.06(+0.51%)
Jun 10, 2003	10.97	11.21	10.97	11.05	353,235	+0.04(+0.34%)
Jun 09, 2003	11.15	11.20	10.98	11.02	283,382	-0.24(-2.13%)
Jun 06, 2003	11.41	11.56	11.22	11.26	433,408	-0.16(-1.43%)
Jun 05, 2003	11.46	11.49	11.32	11.42	433,884	-0.03(-0.28%)
Jun 04, 2003	11.30	11.47	11.24	11.45	354,505	+0.21(+1.85%)
Jun 03, 2003	11.23	11.36	11.13	11.24	496,593	-0.04(-0.39%)
Jun 02, 2003	11.23	11.39	11.12	11.29	328,310	+0.16(+1.47%)
May 30, 2003	11.02	11.21	10.97	11.12	315,609	+0.19(+1.73%)
May 29, 2003	11.12	11.17	10.79	10.93	538,346	-0.15(-1.36%)
May 28, 2003	11.08	11.21	10.85	11.09	577,718	+0.13(+1.21%)
May 27, 2003	10.72	10.97	10.59	10.95	454,681	+0.20(+1.87%)
May 23, 2003	10.69	10.83	10.56	10.75	521,042	+0.13(+1.18%)
May 22, 2003	10.68	10.70	10.56	10.63	432,455	+0.04(+0.42%)
May 21, 2003	10.53	10.65	10.41	10.58	601,532	+0.04(+0.42%)
May 20, 2003	10.58	10.64	10.46	10.54	608,676	+0.02(+0.18%)
May 19, 2003	10.55	10.65	10.45	10.52	648,048	-0.16(-1.48%)
May 16, 2003	10.74	10.84	10.65	10.68	774,101	-0.19(-1.74%)
May 15, 2003	10.88	10.93	10.72	10.87	780,451	-0.01(-0.12%)
May 14, 2003	11.01	11.04	10.82	10.88	841,573	-0.17(-1.54%)
May 13, 2003	11.09	11.11	10.92	11.05	918,412	-0.09(-0.79%)
May 12, 2003	11.17	11.23	11.04	11.14	633,601	-0.03(-0.28%)
May 09, 2003	11.10	11.18	10.85	11.17	970,960	+0.14(+1.31%)
May 08, 2003	11.05	11.17	10.95	11.02	508,341	-0.13(-1.19%)
May 07, 2003	11.48	11.48	11.05	11.16	1,115,906	-0.39(-3.38%)
May 06, 2003	11.41	11.58	11.36	11.55	512,945	+0.14(+1.27%)
May 05, 2003	11.44	11.51	11.31	11.40	801,725	+0.03(+0.22%)
May 02, 2003	11.28	11.56	11.24	11.38	456,110	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.